{"timestamp": "2026-11-11 05:29:58", "data": {"options": [{"option": "MOB261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 250.0, "iv": 1.962, "open_interest": 1.0, "volume": 19.0, "delta": 0.4578, "gamma": 0.9223, "vega": 0.0016, "theta": -0.0087, "rho": 0.0003, "theo": 0.134, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T10:11:49", "percent_change": -33.3333, "prev_day_close": 0.275000005960464}, {"option": "MOB261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 269.0, "iv": 2.3519, "open_interest": 30.0, "volume": 0.0, "delta": -0.5464, "gamma": 0.9275, "vega": 0.0016, "theta": -0.0087, "rho": -0.0004, "theo": 0.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T14:46:28", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MOB261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 52.0, "iv": 2.5581, "open_interest": 18.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.13, "vega": 0.0005, "theta": -0.0066, "rho": 0.0, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T09:42:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MOB261120P00005000", "bid": 2.1, "bid_size": 129.0, "ask": 3.1, "ask_size": 67.0, "iv": 2.1751, "open_interest": 2.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.1326, "vega": 0.0005, "theta": -0.0064, "rho": -0.0007, "theo": 2.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T10:19:18", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "MOB261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 646.0, "iv": 7.5996, "open_interest": 2.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0644, "vega": 0.0003, "theta": -0.0053, "rho": 0.0, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T15:31:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MOB261120P00007500", "bid": 4.7, "bid_size": 128.0, "ask": 5.7, "ask_size": 64.0, "iv": 4.8468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0673, "vega": 0.0003, "theta": -0.0049, "rho": -0.0007, "theo": 5.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "MOB261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 311.0, "iv": 1.6124, "open_interest": 9.0, "volume": 0.0, "delta": 0.5195, "gamma": 0.6439, "vega": 0.0031, "theta": -0.0033, "rho": 0.0011, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T15:14:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MOB261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 198.0, "iv": 1.4883, "open_interest": 0.0, "volume": 0.0, "delta": -0.497, "gamma": 0.6586, "vega": 0.0031, "theta": -0.0034, "rho": -0.0012, "theo": 0.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MOB261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 555.0, "iv": 2.4164, "open_interest": 150.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.1824, "vega": 0.0019, "theta": -0.0044, "rho": 0.0003, "theo": 0.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:51:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MOB261218P00005000", "bid": 2.1, "bid_size": 129.0, "ask": 3.1, "ask_size": 67.0, "iv": 1.2954, "open_interest": 0.0, "volume": 0.0, "delta": -0.852, "gamma": 0.1891, "vega": 0.0018, "theta": -0.0043, "rho": -0.0025, "theo": 2.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "MOB261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 674.0, "iv": 3.9548, "open_interest": 0.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.1146, "vega": 0.0016, "theta": -0.0045, "rho": 0.0002, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MOB261218P00007500", "bid": 4.7, "bid_size": 125.0, "ask": 5.7, "ask_size": 61.0, "iv": 2.6124, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.1207, "vega": 0.0014, "theta": -0.0042, "rho": -0.0032, "theo": 5.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "MOB270115C00002500", "bid": 0.2, "bid_size": 3.0, "ask": 0.95, "ask_size": 303.0, "iv": 1.4505, "open_interest": 6.0, "volume": 0.0, "delta": 0.5612, "gamma": 0.4625, "vega": 0.0041, "theta": -0.0026, "rho": 0.0019, "theo": 0.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-16T15:02:52", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "MOB270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 203.0, "iv": 1.2111, "open_interest": 50.0, "volume": 0.0, "delta": -0.4598, "gamma": 0.4748, "vega": 0.0041, "theta": -0.0026, "rho": -0.0021, "theo": 0.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T14:44:58", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MOB270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 1.3474, "open_interest": 389.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.1884, "vega": 0.0027, "theta": -0.0028, "rho": 0.0006, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:19:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MOB270115P00005000", "bid": 2.1, "bid_size": 129.0, "ask": 3.3, "ask_size": 102.0, "iv": 1.542, "open_interest": 3.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.2008, "vega": 0.0024, "theta": -0.0027, "rho": -0.0039, "theo": 2.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-08T12:49:22", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "MOB270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 1.5512, "open_interest": 26.0, "volume": 1.0, "delta": 0.1209, "gamma": 0.1154, "vega": 0.002, "theta": -0.0026, "rho": 0.0004, "theo": 0.0756, "change": -0.425, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T12:01:01", "percent_change": -89.4737, "prev_day_close": 0.0500000007450581}, {"option": "MOB270115P00007500", "bid": 4.5, "bid_size": 130.0, "ask": 5.7, "ask_size": 63.0, "iv": 1.4869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.1281, "vega": 0.0016, "theta": -0.0023, "rho": -0.0039, "theo": 5.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-07-08T10:20:03", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "MOB270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 697.0, "iv": 3.2576, "open_interest": 68.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0854, "vega": 0.0017, "theta": -0.0024, "rho": 0.0003, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T14:59:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MOB270115P00010000", "bid": 7.0, "bid_size": 130.0, "ask": 8.3, "ask_size": 63.0, "iv": 2.1601, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.1021, "vega": 0.0011, "theta": -0.002, "rho": -0.0037, "theo": 7.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "MOB270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 689.0, "iv": 3.2353, "open_interest": 5.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0689, "vega": 0.0015, "theta": -0.0022, "rho": 0.0002, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:48:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MOB270115P00012500", "bid": 9.5, "bid_size": 129.0, "ask": 10.8, "ask_size": 61.0, "iv": 2.4062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0863, "vega": 0.0007, "theta": -0.0017, "rho": -0.0032, "theo": 10.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "MOB270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 655.0, "iv": 3.689, "open_interest": 1.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0584, "vega": 0.0013, "theta": -0.0021, "rho": 0.0002, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-07-20T09:51:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MOB270115P00015000", "bid": 12.0, "bid_size": 129.0, "ask": 13.3, "ask_size": 61.0, "iv": 2.6054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0793, "vega": 0.0004, "theta": -0.0014, "rho": -0.0022, "theo": 12.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "MOB270416C00002500", "bid": 0.5, "bid_size": 3.0, "ask": 1.0, "ask_size": 188.0, "iv": 1.2142, "open_interest": 24.0, "volume": 0.0, "delta": 0.6375, "gamma": 0.2385, "vega": 0.006, "theta": -0.0018, "rho": 0.0039, "theo": 0.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T12:30:21", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MOB270416P00002500", "bid": 0.1, "bid_size": 449.0, "ask": 1.25, "ask_size": 159.0, "iv": 1.0553, "open_interest": 0.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.2455, "vega": 0.006, "theta": -0.0019, "rho": -0.0052, "theo": 0.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "MOB270416C00005000", "bid": 0.05, "bid_size": 20.0, "ask": 0.4, "ask_size": 452.0, "iv": 1.1249, "open_interest": 334.0, "volume": 0.0, "delta": 0.3142, "gamma": 0.1891, "vega": 0.0056, "theta": -0.0021, "rho": 0.0021, "theo": 0.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "MOB270416P00005000", "bid": 1.9, "bid_size": 175.0, "ask": 3.5, "ask_size": 75.0, "iv": 1.0599, "open_interest": 0.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.2066, "vega": 0.0052, "theta": -0.0016, "rho": -0.01, "theo": 2.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "MOB270416C00007500", "bid": 0.05, "bid_size": 3.0, "ask": 1.35, "ask_size": 586.0, "iv": 2.2448, "open_interest": 7.0, "volume": 0.0, "delta": 0.2092, "gamma": 0.1365, "vega": 0.0045, "theta": -0.0019, "rho": 0.0014, "theo": 0.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-27T14:02:45", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "MOB270416P00007500", "bid": 4.5, "bid_size": 127.0, "ask": 5.9, "ask_size": 70.0, "iv": 1.414, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.161, "vega": 0.0037, "theta": -0.001, "rho": -0.0106, "theo": 5.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MOB270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 587.0, "iv": 2.4248, "open_interest": 14.0, "volume": 0.0, "delta": 0.1587, "gamma": 0.1068, "vega": 0.0038, "theta": -0.0017, "rho": 0.0011, "theo": 0.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-27T13:56:17", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MOB270416P00010000", "bid": 6.8, "bid_size": 130.0, "ask": 8.5, "ask_size": 75.0, "iv": 1.5158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.1374, "vega": 0.0025, "theta": -0.0003, "rho": -0.0091, "theo": 7.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}], "symbol": "MOB", "security_type": "stock", "exchange_id": 2, "current_price": 2.4, "price_change": 0.15, "price_change_percent": 6.25, "bid": 2.38, "ask": 2.44, "bid_size": 100, "ask_size": 100, "open": 2.22, "high": 2.59, "low": 2.22, "close": 2.4, "prev_day_close": 2.4, "volume": 123026, "iv30": 83.86, "iv30_change": -0.493, "iv30_change_percent": -0.5844, "seqno": 21107948897, "last_trade_time": "2026-11-10T15:59:57", "tick": "up"}, "symbol": "MOB"}